Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2024 | MYR | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 8,628,900 |
8 May 2024 | MYR | 1.23 | 1.24 | 1.2 | 1.21 | 1.21 | -0.03 (-2.42%) | 9,462,600 |
7 May 2024 | MYR | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,866,300 |
6 May 2024 | MYR | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 9,888,500 |
3 May 2024 | MYR | 1.31 | 1.33 | 1.29 | 1.32 | 1.32 | +0.01 (+0.76%) | 4,848,500 |
2 May 2024 | MYR | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 3,576,700 |
30 Apr 2024 | MYR | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 2,126,300 |
29 Apr 2024 | MYR | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,757,500 |
26 Apr 2024 | MYR | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,511,700 |
25 Apr 2024 | MYR | 1.26 | 1.3 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 4,700,900 |
24 Apr 2024 | MYR | 1.22 | 1.27 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 5,474,600 |
23 Apr 2024 | MYR | 1.2 | 1.24 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 4,571,300 |
22 Apr 2024 | MYR | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 8,540,500 |
19 Apr 2024 | MYR | 1.3 | 1.3 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 5,074,500 |
18 Apr 2024 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 1,531,400 |
17 Apr 2024 | MYR | 1.3 | 1.33 | 1.3 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,425,000 |
16 Apr 2024 | MYR | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.07 (-5.15%) | 3,847,600 |
15 Apr 2024 | MYR | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 3,677,900 |
12 Apr 2024 | MYR | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,013,500 |
9 Apr 2024 | MYR | 1.38 | 1.41 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,351,000 |
8 Apr 2024 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,828,800 |
5 Apr 2024 | MYR | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,672,600 |
4 Apr 2024 | MYR | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,003,800 |
3 Apr 2024 | MYR | 1.43 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 2,606,100 |
2 Apr 2024 | MYR | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,752,000 |
1 Apr 2024 | MYR | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,871,900 |
29 Mar 2024 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,847,700 |
27 Mar 2024 | MYR | 1.46 | 1.5 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 4,189,400 |
26 Mar 2024 | MYR | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 866,300 |
25 Mar 2024 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,784,200 |